Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.96 | 25.04 | 24.93 | 24.94 | 6,851 | -0.08(-0.30%) |
Mar 30, 2023 | 25.02 | 25.06 | 24.87 | 25.01 | 14,868 | +0.26(+1.04%) |
Mar 29, 2023 | 24.72 | 24.85 | 24.68 | 24.75 | 12,982 | +0.09(+0.35%) |
Mar 28, 2023 | 24.60 | 24.75 | 24.58 | 24.67 | 18,548 | +0.15(+0.61%) |
Mar 27, 2023 | 24.58 | 24.63 | 24.36 | 24.52 | 6,839 | -0.05(-0.22%) |
Mar 24, 2023 | 24.49 | 24.57 | 24.42 | 24.57 | 12,243 | -0.04(-0.15%) |
Mar 23, 2023 | 24.65 | 24.82 | 24.56 | 24.61 | 24,234 | +0.06(+0.23%) |
Mar 22, 2023 | 24.46 | 24.79 | 24.45 | 24.55 | 21,214 | +0.26(+1.06%) |
Mar 21, 2023 | 24.32 | 24.32 | 24.20 | 24.30 | 11,836 | +0.10(+0.39%) |
Mar 20, 2023 | 23.99 | 24.31 | 23.99 | 24.20 | 42,971 | +0.01(+0.04%) |
Mar 17, 2023 | 24.26 | 24.36 | 24.13 | 24.19 | 18,908 | +0.02(+0.08%) |
Mar 16, 2023 | 23.95 | 24.18 | 23.95 | 24.17 | 16,382 | +0.32(+1.35%) |
Mar 15, 2023 | 23.94 | 23.94 | 23.76 | 23.85 | 8,018 | -0.22(-0.91%) |
Mar 14, 2023 | 23.99 | 24.10 | 23.82 | 24.07 | 24,489 | -0.12(-0.51%) |
Mar 13, 2023 | 24.10 | 24.28 | 24.08 | 24.19 | 26,648 | +0.15(+0.63%) |
Mar 10, 2023 | 24.02 | 24.27 | 23.99 | 24.04 | 43,596 | -0.14(-0.59%) |
Mar 09, 2023 | 24.38 | 24.48 | 24.08 | 24.18 | 25,541 | -0.33(-1.36%) |
Mar 08, 2023 | 24.46 | 24.61 | 24.46 | 24.51 | 23,112 | +0.03(+0.12%) |
Mar 07, 2023 | 24.66 | 24.67 | 24.48 | 24.49 | 16,967 | +0.06(+0.23%) |
Mar 06, 2023 | 24.51 | 24.63 | 24.43 | 24.43 | 19,160 | -0.01(-0.04%) |
Mar 03, 2023 | 24.31 | 24.44 | 24.25 | 24.44 | 22,084 | +0.32(+1.34%) |
Mar 02, 2023 | 24.06 | 24.21 | 24.01 | 24.12 | 13,437 | +0.12(+0.51%) |
Mar 01, 2023 | 23.98 | 24.05 | 23.77 | 23.99 | 28,846 | +0.27(+1.12%) |
Feb 28, 2023 | 23.82 | 23.86 | 23.70 | 23.73 | 42,648 | -0.18(-0.76%) |
Feb 27, 2023 | 24.06 | 24.06 | 23.86 | 23.91 | 179,288 | -0.05(-0.20%) |
Feb 24, 2023 | 24.02 | 24.02 | 23.88 | 23.95 | 16,867 | -0.33(-1.37%) |
Feb 23, 2023 | 24.47 | 24.47 | 24.17 | 24.29 | 15,404 | +0.10(+0.43%) |
Feb 22, 2023 | 24.27 | 24.41 | 24.11 | 24.18 | 29,934 | -0.11(-0.47%) |
Feb 21, 2023 | 24.19 | 24.38 | 24.19 | 24.30 | 26,566 | +0.13(+0.55%) |
Feb 17, 2023 | 24.18 | 24.20 | 24.11 | 24.16 | 29,160 | -0.08(-0.31%) |
Feb 16, 2023 | 24.20 | 24.31 | 24.11 | 24.24 | 10,785 | +0.02(+0.08%) |
Feb 15, 2023 | 24.09 | 24.22 | 24.04 | 24.22 | 24,973 | -0.20(-0.82%) |
Feb 14, 2023 | 24.22 | 24.49 | 24.22 | 24.42 | 33,965 | +0.09(+0.35%) |
Feb 13, 2023 | 24.16 | 24.45 | 24.16 | 24.33 | 18,886 | +0.14(+0.59%) |
Feb 10, 2023 | 24.27 | 24.27 | 24.10 | 24.19 | 6,328 | -0.16(-0.66%) |
Feb 09, 2023 | 24.63 | 24.63 | 24.31 | 24.35 | 19,759 | +0.02(+0.08%) |
Feb 08, 2023 | 24.35 | 24.41 | 24.23 | 24.33 | 21,902 | -0.01(-0.04%) |
Feb 07, 2023 | 24.25 | 24.42 | 24.16 | 24.34 | 49,550 | +0.11(+0.47%) |
Feb 06, 2023 | 24.19 | 24.26 | 24.07 | 24.23 | 28,375 | -0.17(-0.70%) |
Feb 03, 2023 | 24.64 | 24.72 | 24.34 | 24.40 | 35,703 | -0.42(-1.68%) |
Feb 02, 2023 | 24.72 | 25.05 | 24.72 | 24.82 | 14,601 | -0.01(-0.04%) |
Feb 01, 2023 | 24.51 | 24.88 | 24.51 | 24.83 | 29,724 | +0.39(+1.59%) |
Jan 31, 2023 | 24.32 | 24.44 | 24.31 | 24.44 | 20,949 | +0.01(+0.04%) |
Jan 30, 2023 | 24.48 | 24.63 | 24.43 | 24.43 | 13,661 | -0.27(-1.08%) |
Jan 27, 2023 | 24.83 | 24.88 | 24.70 | 24.70 | 186,459 | -0.09(-0.38%) |
Jan 26, 2023 | 24.76 | 24.84 | 24.70 | 24.79 | 35,449 | +0.09(+0.38%) |
Jan 25, 2023 | 24.65 | 24.80 | 24.58 | 24.70 | 16,395 | +0.01(+0.04%) |
Jan 24, 2023 | 24.71 | 24.71 | 24.55 | 24.69 | 11,641 | +0.03(+0.12%) |
Jan 23, 2023 | 24.61 | 24.75 | 24.52 | 24.66 | 19,888 | +0.17(+0.69%) |
Jan 20, 2023 | 24.35 | 24.51 | 24.35 | 24.49 | 14,838 | +0.28(+1.14%) |
Jan 19, 2023 | 24.10 | 24.30 | 24.10 | 24.21 | 15,154 | +0.10(+0.43%) |
Jan 18, 2023 | 24.36 | 24.44 | 24.11 | 24.11 | 40,598 | -0.19(-0.78%) |
Jan 17, 2023 | 24.19 | 24.31 | 24.16 | 24.30 | 36,513 | +0.17(+0.71%) |
Jan 13, 2023 | 24.01 | 24.14 | 24.01 | 24.13 | 20,418 | +0.08(+0.32%) |
Jan 12, 2023 | 23.97 | 24.14 | 23.89 | 24.05 | 32,529 | -0.01(-0.04%) |
Jan 11, 2023 | 23.93 | 24.06 | 23.84 | 24.06 | 32,961 | +0.19(+0.80%) |
Jan 10, 2023 | 23.78 | 23.95 | 23.78 | 23.87 | 18,206 | +0.08(+0.32%) |
Jan 09, 2023 | 23.75 | 23.92 | 23.70 | 23.79 | 15,588 | +0.09(+0.36%) |
Jan 06, 2023 | 23.27 | 23.71 | 23.27 | 23.71 | 15,649 | +0.55(+2.38%) |
Jan 05, 2023 | 23.06 | 23.19 | 23.06 | 23.16 | 13,237 | -0.10(-0.45%) |
Jan 04, 2023 | 23.17 | 23.26 | 23.00 | 23.26 | 18,502 | +0.41(+1.79%) |